Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 116.00 | 118.50 | 115.60 | 118.00 | 104.16 | 4,091,942 |
| 2025-08-08 | 115.20 | 116.70 | 114.90 | 115.50 | 101.95 | 3,115,910 |
| 2025-08-07 | 117.60 | 117.90 | 115.20 | 115.20 | 101.69 | 3,251,165 |
| 2025-08-06 | 118.00 | 118.60 | 116.70 | 116.70 | 103.01 | 3,634,010 |
| 2025-08-05 | 117.90 | 118.63 | 117.20 | 118.50 | 104.60 | 2,930,651 |
| 2025-08-04 | 119.40 | 119.60 | 117.50 | 117.70 | 103.90 | 4,215,689 |
| 2025-08-01 | 120.00 | 120.60 | 118.00 | 118.00 | 104.16 | 4,210,914 |
| 2025-07-31 | 119.80 | 120.90 | 118.70 | 120.10 | 106.01 | 4,292,317 |
| 2025-07-30 | 120.70 | 120.80 | 116.60 | 120.10 | 106.01 | 7,888,317 |
| 2025-07-29 | 125.20 | 125.80 | 121.00 | 121.00 | 106.81 | 3,665,689 |
| 2025-07-28 | 127.90 | 127.90 | 125.10 | 125.10 | 110.43 | 2,995,220 |
| 2025-07-25 | 126.20 | 127.90 | 126.20 | 126.30 | 111.49 | 3,582,723 |
| 2025-07-24 | 127.00 | 127.00 | 124.10 | 126.20 | 111.40 | 2,407,810 |
| 2025-07-23 | 126.70 | 127.90 | 125.60 | 125.80 | 111.04 | 2,401,299 |
| 2025-07-22 | 127.40 | 128.20 | 126.50 | 126.60 | 111.75 | 2,908,391 |
| 2025-07-21 | 126.80 | 127.30 | 126.21 | 127.30 | 112.37 | 3,310,746 |
| 2025-07-18 | 127.00 | 127.40 | 126.10 | 127.30 | 112.37 | 2,495,540 |
| 2025-07-17 | 125.90 | 126.50 | 125.10 | 126.00 | 111.22 | 2,833,191 |
| 2025-07-16 | 125.90 | 126.20 | 125.10 | 126.00 | 111.22 | 2,160,514 |
| 2025-07-15 | 124.70 | 126.40 | 124.27 | 126.10 | 111.31 | 4,162,592 |
| 2025-07-14 | 122.60 | 124.80 | 122.60 | 124.80 | 110.16 | 3,222,795 |
| 2025-07-11 | 123.60 | 124.10 | 122.60 | 123.40 | 108.93 | 3,441,043 |
| 2025-07-10 | 122.10 | 124.30 | 121.60 | 123.40 | 108.93 | 3,658,005 |
| 2025-07-09 | 121.60 | 122.70 | 121.50 | 121.70 | 107.43 | 2,238,844 |
| 2025-07-08 | 123.00 | 123.00 | 121.30 | 121.30 | 107.07 | 3,003,364 |
| 2025-07-07 | 124.00 | 124.40 | 122.50 | 122.70 | 108.31 | 2,914,661 |
| 2025-07-04 | 122.90 | 124.20 | 121.60 | 122.80 | 108.40 | 2,220,414 |
| 2025-07-03 | 120.10 | 122.50 | 120.10 | 122.10 | 107.78 | 2,385,714 |
| 2025-07-02 | 120.10 | 121.90 | 119.80 | 120.80 | 106.63 | 2,617,697 |
| 2025-07-01 | 120.50 | 121.60 | 120.20 | 121.60 | 107.34 | 3,016,454 |
| 2025-06-30 | 122.00 | 122.90 | 120.50 | 120.50 | 106.37 | 3,953,055 |
| 2025-06-27 | 121.90 | 122.90 | 120.60 | 122.00 | 107.69 | 2,393,796 |
| 2025-06-26 | 120.60 | 121.90 | 120.20 | 120.40 | 106.28 | 2,117,261 |
| 2025-06-25 | 120.90 | 122.30 | 120.40 | 120.90 | 106.72 | 2,060,347 |
| 2025-06-24 | 119.10 | 122.50 | 119.10 | 120.90 | 106.72 | 3,413,939 |
| 2025-06-23 | 120.40 | 120.90 | 118.10 | 119.80 | 105.75 | 2,996,395 |
| 2025-06-20 | 117.80 | 120.30 | 117.10 | 119.00 | 105.04 | 4,866,855 |
| 2025-06-19 | 117.80 | 118.50 | 115.90 | 117.40 | 103.63 | 3,097,573 |
| 2025-06-18 | 116.60 | 117.80 | 115.30 | 116.40 | 102.75 | 3,352,132 |
| 2025-06-17 | 117.70 | 118.30 | 116.86 | 117.00 | 103.28 | 6,448,641 |
| 2025-06-16 | 119.30 | 120.20 | 117.70 | 118.00 | 104.16 | 3,567,404 |
| 2025-06-13 | 118.80 | 119.13 | 117.40 | 118.20 | 104.34 | 3,416,701 |
| 2025-06-12 | 119.50 | 119.90 | 118.00 | 118.70 | 104.78 | 3,314,033 |
| 2025-06-11 | 119.10 | 119.50 | 118.30 | 118.60 | 104.69 | 2,372,093 |
| 2025-06-10 | 117.00 | 119.50 | 116.30 | 118.80 | 104.87 | 4,193,661 |
| 2025-06-09 | 117.00 | 117.00 | 115.60 | 116.80 | 103.10 | 3,708,163 |
| 2025-06-06 | 115.90 | 117.00 | 115.90 | 116.60 | 102.92 | 3,116,347 |
| 2025-06-05 | 116.00 | 117.00 | 115.40 | 116.50 | 102.84 | 3,724,772 |
| 2025-06-04 | 113.90 | 116.20 | 113.62 | 116.10 | 102.48 | 2,802,315 |
| 2025-06-03 | 115.00 | 116.50 | 114.10 | 115.60 | 102.04 | 4,771,467 |
| 2025-06-02 | 113.90 | 115.20 | 113.30 | 114.40 | 100.98 | 3,958,756 |
| 2025-05-30 | 114.00 | 114.60 | 113.20 | 113.20 | 99.923 | 3,628,124 |
| 2025-05-29 | 113.50 | 114.50 | 113.50 | 113.60 | 100.28 | 2,063,468 |
| 2025-05-28 | 113.40 | 114.30 | 113.00 | 114.30 | 100.89 | 3,001,084 |
| 2025-05-27 | 113.50 | 114.50 | 112.65 | 113.30 | 100.01 | 2,838,848 |
| 2025-05-23 | 111.70 | 114.69 | 110.80 | 112.90 | 99.658 | 4,019,983 |
| 2025-05-22 | 111.60 | 113.00 | 111.50 | 111.70 | 98.599 | 3,152,043 |
| 2025-05-21 | 111.50 | 113.50 | 111.30 | 113.50 | 100.19 | 3,155,172 |
| 2025-05-20 | 112.20 | 113.70 | 111.40 | 112.80 | 99.570 | 3,199,031 |
| 2025-05-19 | 111.00 | 112.40 | 109.60 | 112.40 | 99.217 | 3,767,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0268 GBP |
| 2026-05-14 | 0.0268 GBP |
| 2026-02-12 | 0.0259 GBP |
| 2025-11-13 | 0.0259 GBP |
| 2025-08-14 | 0.0259 GBP |
| 2025-05-15 | 0.0259 GBP |
| 2025-02-13 | 0.0250 GBP |
| 2024-11-14 | 0.0250 GBP |
| 2024-08-15 | 0.0250 GBP |
| 2024-05-16 | 0.0250 GBP |
| 2024-02-15 | 0.0343 GBP |
| 2023-11-09 | 0.0219 GBP |
| 2023-08-10 | 0.0219 GBP |
| 2023-05-11 | 0.0219 GBP |
| 2023-02-09 | 0.0193 GBP |
| 2022-11-10 | 0.0193 GBP |
| 2022-08-11 | 0.0193 GBP |
| 2022-05-12 | 0.0193 GBP |
| 2022-02-10 | 0.0180 GBP |
| 2021-11-11 | 0.0180 GBP |
| 2021-08-12 | 0.0180 GBP |
| 2021-05-13 | 0.0180 GBP |
| 2021-02-11 | 0.0178 GBP |
| 2020-11-05 | 0.0178 GBP |
| 2020-08-13 | 0.0178 GBP |
| 2020-05-14 | 0.0178 GBP |
| 2020-02-13 | 0.0174 GBP |
| 2019-11-07 | 0.0174 GBP |
| 2019-08-08 | 0.0174 GBP |
| 2019-05-09 | 0.0174 GBP |
| 2019-01-31 | 0.0169 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.